Dark

DNHBY
DNB ASA SPONSORED ADR Representing 10 (Norway)
stock OTC

Inactive

Jul 2, 2021

21.83USD+0.046%(+0.01)31,822

Pre-market

0.00USD-100.000%(-21.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-02	21.9100	22.0700	21.6900	21.8300	+0.046%	31,822	0.000%
2021-07-01	21.8200	22.1510	21.6200	21.8200	+0.023%	60,776	+0.046%
2021-06-30	22.0300	22.0400	21.5000	21.8150	-2.306%	128,496	+0.069%
2021-06-29	22.5500	22.5600	22.3200	22.3300	-1.846%	29,850	-2.239%
2021-06-28	22.9400	23.3300	22.6800	22.7500	-2.944%	57,346	-4.044%
2021-06-25	23.3800	23.5300	23.3100	23.4400	+1.275%	19,904	-6.869%
2021-06-24	22.9400	23.2300	22.9050	23.1450	+1.247%	54,561	-5.682%
2021-06-23	22.9450	23.1600	22.8600	22.8600	+2.145%	27,571	-4.506%
2021-06-22	22.0900	22.7500	21.9700	22.3800	+1.635%	47,879	-2.458%
2021-06-21	21.7500	22.0800	21.6900	22.0200	+2.933%	29,875	-0.863%
2021-06-18	21.4400	21.4700	21.2000	21.3925	-1.914%	31,294	+2.045%
2021-06-17	22.0950	22.2000	21.7315	21.8100	-1.133%	62,569	+0.092%
2021-06-16	22.3000	22.3200	22.0500	22.0600	-2.303%	33,523	-1.043%
2021-06-15	22.5100	22.6400	22.4300	22.5800	-0.044%	25,769	-3.322%
2021-06-14	22.5800	22.7600	22.5100	22.5900	+0.803%	24,428	-3.364%
2021-06-11	22.4100	22.5100	22.2600	22.4100	-0.488%	19,125	-2.588%
2021-06-10	22.4700	22.9300	22.4360	22.5200	+0.178%	30,778	-3.064%
2021-06-09	22.6200	22.6600	22.4800	22.4800	-0.663%	16,997	-2.891%
2021-06-08	22.6150	22.7500	22.5708	22.6300	-0.264%	20,358	-3.535%
2021-06-07	22.9300	22.9300	22.6800	22.6900	-0.176%	50,466	-3.790%
2021-06-04	22.6800	22.9500	22.6000	22.7300	+0.575%	210,668	-3.960%
2021-06-03	22.6400	22.8600	22.3600	22.6000	-0.462%	49,010	-3.407%
2021-06-02	22.6400	22.7900	22.5700	22.7050	+1.407%	54,823	-3.854%
2021-06-01	22.5000	22.5800	22.3800	22.3900	-0.267%	29,593	-2.501%
2021-05-28	22.2400	22.4500	22.2400	22.4500	+0.403%	31,398	-2.762%
2021-05-27	22.0700	22.5800	21.9600	22.3600	+2.616%	35,129	-2.370%
2021-05-26	21.8204	22.2700	21.7400	21.7900	-1.581%	45,224	+0.184%
2021-05-25	22.4200	22.4800	22.1400	22.1400	-1.644%	51,902	-1.400%
2021-05-24	21.9000	22.7000	21.9000	22.5100	+0.245%	54,660	-3.021%
2021-05-21	22.4600	22.5000	22.2600	22.4550	+1.035%	31,266	-2.783%
2021-05-20	22.0900	22.3000	22.0300	22.2250	+1.115%	30,195	-1.777%
2021-05-19	22.1500	22.1500	21.6200	21.9800	-1.963%	50,287	-0.682%
2021-05-18	22.6000	22.6800	22.3900	22.4200	+1.863%	134,964	-2.632%
2021-05-17	22.3500	22.3500	21.8000	22.0100	-1.455%	101,060	-0.818%
2021-05-14	22.1150	22.3800	22.1100	22.3350	+3.571%	119,156	-2.261%
2021-05-13	21.2500	21.6600	21.2500	21.5650	+1.007%	82,948	+1.229%
2021-05-12	21.5700	21.9100	21.3500	21.3500	-2.733%	37,333	+2.248%
2021-05-11	21.7200	22.1200	21.6000	21.9500	-0.046%	96,097	-0.547%
2021-05-10	22.2000	22.2700	21.9600	21.9600	-2.530%	48,548	-0.592%
2021-05-07	22.0100	22.5300	22.0100	22.5300	+2.038%	31,971	-3.107%
2021-05-06	21.8200	22.0800	21.6500	22.0800	+0.914%	55,976	-1.132%
2021-05-05	22.5400	22.5400	21.6100	21.8800	-0.726%	26,207	-0.229%
2021-05-04	21.9800	22.0900	21.8000	22.0400	+0.639%	36,451	-0.953%
2021-05-03	21.7050	22.0400	21.7005	21.9000	+1.225%	30,435	-0.320%
2021-04-30	21.9600	21.9650	21.5100	21.6350	-3.716%	62,454	+0.901%
2021-04-29	22.5200	22.6200	22.2700	22.4700	+0.134%	31,991	-2.848%
2021-04-28	22.2200	22.5500	22.2200	22.4400	+0.501%	22,331	-2.718%
2021-04-27	22.0300	22.3300	21.9600	22.3282	+1.262%	33,266	-2.231%
2021-04-26	22.0100	22.1800	21.9650	22.0500	+0.708%	44,572	-0.998%
2021-04-23	21.5800	22.0500	21.5600	21.8950	+1.272%	40,094	-0.297%
2021-04-22	21.6500	21.9300	21.4900	21.6200	-0.323%	52,695	+0.971%
2021-04-21	21.3000	21.7600	21.2300	21.6900	+1.261%	42,491	+0.645%
2021-04-20	21.6900	21.9400	21.3900	21.4200	-3.903%	44,439	+1.914%
2021-04-19	22.4300	22.5000	22.1700	22.2900	-0.090%	32,282	-2.064%
2021-04-16	22.3600	22.4200	22.2300	22.3100	+1.317%	42,713	-2.152%
2021-04-15	21.8000	22.0700	21.8000	22.0200	+2.134%	34,985	-0.863%
2021-04-14	21.3900	21.7100	21.2100	21.5600	+1.340%	28,261	+1.252%
2021-04-13	21.1400	21.5000	21.1100	21.2750	-0.491%	82,781	+2.609%
2021-04-12	21.4600	21.4600	21.2600	21.3800	0.000%	31,997	+2.105%
2021-04-09	21.3000	21.4100	21.1700	21.3800	-0.697%	30,030	+2.105%
2021-04-08	21.1600	21.5400	21.1600	21.5300	+0.326%	37,684	+1.393%
2021-04-07	21.2900	21.7800	21.2900	21.4600	+0.421%	34,683	+1.724%
2021-04-06	21.2000	21.3885	21.1700	21.3700	-1.475%	80,138	+2.153%
2021-04-05	22.4000	22.4000	21.5600	21.6900	+0.603%	54,790	+0.645%
2021-04-01	21.4550	21.9500	21.1300	21.5600	+0.776%	41,294	+1.252%
2021-03-31	21.7700	21.7700	21.2100	21.3940	+0.065%	45,263	+2.038%
2021-03-30	21.3600	21.5100	21.3100	21.3800	-0.466%	45,591	+2.105%
2021-03-29	21.3400	21.5900	21.2200	21.4800	+0.845%	44,532	+1.629%
2021-03-26	21.0800	21.3000	21.0800	21.3000	+2.453%	56,693	+2.488%
2021-03-25	20.6100	20.8500	20.4200	20.7900	-0.336%	47,793	+5.002%
2021-03-24	20.8200	21.1100	20.7600	20.8600	+2.045%	41,023	+4.650%
2021-03-23	20.6500	20.8900	20.3800	20.4420	-5.254%	54,374	+6.790%
2021-03-22	21.8400	21.9100	21.5100	21.5756	-2.018%	38,823	+1.179%
2021-03-19	21.7000	22.1600	21.1100	22.0200	+0.594%	302,127	-0.863%
2021-03-18	22.1000	22.3900	21.3600	21.8900	-1.218%	248,729	-0.274%
2021-03-17	21.9900	22.3500	21.9300	22.1600	+0.265%	56,585	-1.489%
2021-03-16	22.0600	22.1500	21.8700	22.1015	+0.966%	81,313	-1.228%
2021-03-15	21.9800	21.9800	21.6700	21.8900	-0.681%	53,921	-0.274%
2021-03-12	21.7900	22.0400	21.5100	22.0400	+1.848%	38,037	-0.953%
2021-03-11	21.5000	21.6400	21.3900	21.6400	-0.460%	77,724	+0.878%
2021-03-10	21.6100	21.8000	21.4600	21.7400	+1.970%	186,855	+0.414%
2021-03-09	21.1500	21.4100	21.0100	21.3200	-0.467%	62,825	+2.392%
2021-03-08	20.8100	21.5600	20.8100	21.4200	+2.734%	53,092	+1.914%
2021-03-05	20.8200	20.9200	20.5200	20.8500	+2.156%	68,556	+4.700%
2021-03-04	20.5700	20.7100	20.1210	20.4100	-1.591%	61,609	+6.957%
2021-03-03	20.6900	20.9800	20.1600	20.7400	+1.717%	50,083	+5.256%
2021-03-02	20.2400	20.4500	20.0250	20.3900	+0.741%	53,108	+7.062%
2021-03-01	20.0900	20.4735	19.8900	20.2400	+3.955%	51,038	+7.856%
2021-02-26	20.2900	20.2900	19.0100	19.4700	-6.663%	63,428	+12.121%
2021-02-25	20.9000	21.7100	20.6300	20.8600	-0.714%	57,582	+4.650%
2021-02-24	20.4945	21.0100	20.4000	21.0100	+1.449%	56,975	+3.903%
2021-02-23	20.8600	20.8600	20.4500	20.7100	+3.706%	65,324	+5.408%
2021-02-22	20.1700	20.1700	19.8500	19.9700	+0.503%	328,212	+9.314%
2021-02-19	19.9000	19.9700	19.7160	19.8700	+0.557%	1,369,423	+9.864%
2021-02-18	19.7800	19.8500	19.6200	19.7600	+0.203%	265,271	+10.476%
2021-02-17	19.5900	19.8600	19.5470	19.7200	-0.655%	3,042,737	+10.700%
2021-02-16	19.8300	19.9100	19.7100	19.8500	+2.183%	1,476,860	+9.975%
2021-02-12	19.2100	19.4600	19.2100	19.4260	+0.082%	459,638	+12.375%
2021-02-11	19.7800	19.8000	19.3400	19.4100	-0.462%	868,637	+12.468%
2021-02-10	19.8880	19.9735	19.4900	19.5000	-3.033%	385,758	+11.949%
2021-02-09	20.1000	20.2100	19.9500	20.1100	+0.199%	461,803	+8.553%
2021-02-08	20.0600	20.1900	19.8500	20.0700	-0.273%	299,395	+8.769%
2021-02-05	20.3900	20.3900	19.9100	20.1250	+0.524%	238,234	+8.472%
2021-02-04	19.8900	20.3300	19.8900	20.0200	-0.100%	96,023	+9.041%
2021-02-03	19.8900	20.1000	19.7800	20.0400	+1.571%	116,120	+8.932%
2021-02-02	19.7000	19.7900	19.5400	19.7300	+1.231%	42,293	+10.644%
2021-02-01	19.4950	19.6300	19.3000	19.4900	+0.283%	76,930	+12.006%
2021-01-29	19.8200	19.8200	19.3300	19.4350	-1.495%	78,863	+12.323%
2021-01-28	19.6600	19.7600	19.3700	19.7300	+2.017%	86,892	+10.644%
2021-01-27	19.5100	19.7500	19.3000	19.3400	-1.377%	83,710	+12.875%
2021-01-26	19.6500	19.8300	19.5900	19.6100	-0.507%	61,220	+11.321%
2021-01-25	19.6300	19.7100	19.3500	19.7100	-1.302%	56,872	+10.756%
2021-01-22	20.1000	20.1700	19.8700	19.9700	-1.139%	64,023	+9.314%
2021-01-21	20.2700	20.3400	20.0700	20.2000	+0.298%	61,420	+8.069%
2021-01-20	20.0325	20.1400	19.8200	20.1400	+1.461%	50,808	+8.391%
2021-01-19	20.0100	20.0100	19.6900	19.8500	+2.057%	91,916	+9.975%
2021-01-15	19.6800	19.6800	19.2900	19.4500	-2.701%	63,907	+12.237%
2021-01-14	19.8500	20.1000	19.8400	19.9900	+3.468%	80,091	+9.205%
2021-01-13	19.1900	19.3800	19.1500	19.3200	-2.768%	70,109	+12.992%
2021-01-12	19.8000	19.8700	19.5600	19.8700	+1.689%	55,685	+9.864%
2021-01-11	19.4800	19.6300	19.2500	19.5400	-2.471%	96,584	+11.720%
2021-01-08	20.0200	20.1700	19.7800	20.0350	+1.392%	58,151	+8.959%
2021-01-07	19.8900	19.9200	19.6700	19.7600	-0.504%	84,287	+10.476%
2021-01-06	19.5800	20.0300	19.5100	19.8600	+3.384%	74,307	+9.919%
2021-01-05	19.0900	19.3100	18.9900	19.2100	+1.212%	47,188	+13.639%
2021-01-04	19.4800	19.7400	18.8900	18.9800	-3.213%	73,779	+15.016%
2020-12-31	19.6300	19.7500	19.5100	19.6100	-0.102%	85,113	+11.321%
2020-12-30	19.5200	19.8100	19.5200	19.6300	+0.822%	40,758	+11.207%
2020-12-29	19.4400	19.6900	19.3400	19.4700	+0.829%	70,342	+12.121%
2020-12-28	19.2200	19.5600	19.2200	19.3100	+0.468%	52,233	+13.050%
2020-12-24	19.0100	19.3700	19.0100	19.2200	-0.052%	37,189	+13.580%
2020-12-23	18.7800	19.2900	18.7800	19.2300	+4.967%	73,558	+13.521%
2020-12-22	18.3900	18.5300	18.3000	18.3200	-1.426%	48,862	+19.159%
2020-12-21	18.2540	18.6700	18.1600	18.5850	-1.144%	58,862	+17.460%
2020-12-18	18.7700	18.9800	18.7300	18.8000	+0.804%	884,231	+16.117%
2020-12-17	18.8600	18.8600	18.5400	18.6500	+0.811%	55,875	+17.051%
2020-12-16	18.5500	18.5900	18.3500	18.5000	-1.228%	62,691	+18.000%
2020-12-15	18.4000	18.8100	18.4000	18.7300	+1.562%	74,089	+16.551%
2020-12-14	18.8100	18.8100	18.4200	18.4420	+1.274%	70,901	+18.371%
2020-12-11	18.2800	18.2800	18.0700	18.2100	-2.880%	72,492	+19.879%
2020-12-10	18.2500	18.7900	18.2400	18.7500	+1.461%	1,180,138	+16.427%
2020-12-09	18.4600	18.5400	18.2000	18.4800	+1.205%	377,801	+18.128%
2020-12-08	18.2800	18.4600	18.1700	18.2600	-0.273%	995,340	+19.551%
2020-12-07	18.4600	18.5900	18.2800	18.3100	-0.218%	34,571	+19.224%
2020-12-04	18.5600	18.5600	18.2200	18.3500	+0.493%	93,396	+18.965%
2020-12-03	18.2500	18.5400	18.2500	18.2600	-0.490%	58,640	+19.551%
2020-12-02	18.2500	18.4100	18.1700	18.3500	+1.102%	48,968	+18.965%
2020-12-01	18.2000	18.3800	18.1200	18.1500	+1.601%	39,911	+20.275%
2020-11-30	18.3650	18.5000	17.7900	17.8640	-3.018%	55,528	+22.201%
2020-11-27	18.7800	18.7800	18.3900	18.4200	-0.861%	31,755	+18.512%
2020-11-25	18.7400	18.7400	18.4050	18.5800	+1.586%	44,671	+17.492%
2020-11-24	18.1400	18.4600	17.9901	18.2900	+3.655%	213,991	+19.355%
2020-11-23	17.6900	17.7170	17.4700	17.6450	+1.175%	46,500	+23.718%
2020-11-20	17.4450	17.6300	17.3100	17.4400	-0.796%	45,679	+25.172%
2020-11-19	17.2900	17.5900	17.2600	17.5800	+0.057%	42,810	+24.175%
2020-11-18	17.6000	17.8400	17.5500	17.5700	+1.649%	56,855	+24.246%
2020-11-17	16.9950	17.3545	16.9500	17.2850	+1.856%	43,985	+26.294%
2020-11-16	17.0700	17.0800	16.8200	16.9700	+3.161%	45,602	+28.639%
2020-11-13	16.4650	16.5600	16.4000	16.4500	+0.305%	42,429	+32.705%
2020-11-12	16.4800	16.7300	16.3400	16.4000	-1.738%	46,038	+33.110%
2020-11-11	16.7500	16.9100	16.6200	16.6900	-1.184%	48,668	+30.797%
2020-11-10	16.5900	16.9100	16.5900	16.8900	+4.453%	55,559	+29.248%
2020-11-09	15.9200	16.3445	15.9200	16.1700	+10.905%	70,987	+35.003%
2020-11-06	14.6400	14.8100	14.5300	14.5800	-0.478%	87,315	+49.726%
2020-11-05	14.7800	14.8100	14.5600	14.6500	+1.034%	42,671	+49.010%
2020-11-04	14.6500	14.7300	14.3500	14.5000	-0.138%	42,722	+50.552%
2020-11-03	14.2950	14.6200	14.2300	14.5200	+5.447%	78,434	+50.344%
2020-11-02	13.7900	13.9000	13.6700	13.7700	+1.101%	87,636	+58.533%
2020-10-30	13.4400	13.6200	13.4100	13.6200	+1.114%	67,071	+60.279%
2020-10-29	13.4500	13.5700	13.2600	13.4700	-1.535%	122,961	+62.064%
2020-10-28	13.8100	13.9800	13.6500	13.6800	-5.850%	43,701	+59.576%
2020-10-27	14.6480	14.7800	14.5300	14.5300	-1.022%	88,709	+50.241%
2020-10-26	14.9300	14.9400	14.6200	14.6800	-3.166%	52,647	+48.706%
2020-10-23	15.1175	15.2100	15.0300	15.1600	+2.710%	36,492	+43.997%
2020-10-22	14.4200	14.8300	14.4200	14.7600	-2.187%	76,970	+47.900%
2020-10-21	15.1400	15.3300	15.0300	15.0900	+1.411%	34,157	+44.665%
2020-10-20	15.1500	15.2500	14.8500	14.8800	+1.293%	41,417	+46.707%
2020-10-19	14.7800	15.0300	14.6700	14.6900	+1.380%	66,582	+48.604%
2020-10-16	14.4200	14.6200	14.3600	14.4900	+1.613%	76,458	+50.656%
2020-10-15	14.0100	14.3500	14.0100	14.2600	-2.462%	65,208	+53.086%
2020-10-14	14.6300	14.8000	14.5400	14.6200	+2.095%	49,176	+49.316%
2020-10-13	14.4300	14.5300	14.2400	14.3200	-2.519%	43,792	+52.444%
2020-10-12	14.6700	14.7600	14.6400	14.6900	-0.339%	32,312	+48.604%
2020-10-09	14.6750	14.8500	14.5700	14.7400	+0.559%	25,811	+48.100%
2020-10-08	14.7300	14.7300	14.5700	14.6580	+0.397%	28,162	+48.929%
2020-10-07	14.5775	14.8400	14.3828	14.6000	+1.952%	39,192	+49.521%
2020-10-06	14.6425	14.8300	14.2500	14.3204	-0.622%	62,474	+52.440%
2020-10-05	14.3900	14.4100	14.1900	14.4100	+3.818%	74,379	+51.492%
2020-10-02	13.8800	14.0500	13.6300	13.8800	+0.653%	564,975	+57.277%
2020-10-01	13.8700	13.9397	13.6200	13.7900	+0.291%	440,688	+58.303%
2020-09-30	13.7100	13.8400	13.3600	13.7500	+0.954%	48,574	+58.764%
2020-09-29	13.7100	13.7100	13.4800	13.6200	+0.665%	53,831	+60.279%
2020-09-28	13.5200	13.7300	13.4900	13.5300	+1.500%	106,288	+61.345%
2020-09-25	13.1900	13.3600	13.1000	13.3300	-0.225%	57,564	+63.766%
2020-09-24	13.4100	13.5500	13.1800	13.3600	-0.075%	52,764	+63.398%
2020-09-23	13.7100	13.8100	13.3700	13.3700	-2.975%	127,571	+63.276%
2020-09-22	13.9000	13.9490	13.6200	13.7800	-0.649%	59,413	+58.418%
2020-09-21	13.9800	14.0400	13.6500	13.8700	-5.838%	56,504	+57.390%
2020-09-18	14.8100	14.8900	14.6400	14.7300	-1.800%	102,243	+48.201%
2020-09-17	14.8300	15.0300	14.8000	15.0000	-0.596%	32,451	+45.533%
2020-09-16	15.0550	15.2900	15.0200	15.0900	+0.533%	63,703	+44.665%
2020-09-15	15.2400	15.3000	14.9900	15.0100	-0.166%	61,558	+45.436%
2020-09-14	15.0700	15.4400	15.0000	15.0350	-0.298%	78,898	+45.195%
2020-09-11	15.2900	15.2900	14.9500	15.0800	+0.600%	33,153	+44.761%
2020-09-10	15.1900	15.4000	14.9100	14.9900	-0.794%	42,388	+45.630%
2020-09-09	15.0800	15.1300	14.8900	15.1100	+2.060%	57,833	+44.474%
2020-09-08	14.9700	15.1800	14.7500	14.8050	-4.422%	66,130	+47.450%
2020-09-04	15.3600	15.5600	15.1325	15.4900	+2.042%	51,094	+40.930%
2020-09-03	15.3900	15.6300	15.1000	15.1800	-2.473%	42,037	+43.808%
2020-09-02	15.6600	15.8200	15.4700	15.5650	-2.230%	60,382	+40.251%
2020-09-01	15.8100	16.1100	15.8100	15.9200	-0.031%	35,941	+37.123%
2020-08-31	16.1100	16.3700	15.9100	15.9250	-2.396%	29,923	+37.080%
2020-08-28	16.1900	16.3800	16.1700	16.3160	+2.810%	41,118	+33.795%
2020-08-27	15.9400	16.2400	15.7600	15.8700	-1.490%	52,183	+37.555%
2020-08-26	16.1800	16.1800	15.9000	16.1100	+1.257%	45,136	+35.506%
2020-08-25	16.0400	16.0900	15.7800	15.9100	-0.531%	49,405	+37.209%
2020-08-24	16.0800	16.1800	15.8500	15.9950	+1.395%	46,687	+36.480%
2020-08-21	15.9000	15.9400	15.5800	15.7750	-0.473%	41,266	+38.384%
2020-08-20	15.7000	15.9900	15.7000	15.8500	-1.918%	48,736	+37.729%
2020-08-19	16.3500	16.4800	16.1000	16.1600	+0.062%	63,056	+35.087%
2020-08-18	16.2300	16.4200	16.1400	16.1500	-0.370%	68,212	+35.170%
2020-08-17	16.2000	16.3500	16.1700	16.2100	-0.185%	58,629	+34.670%
2020-08-14	16.1400	16.4345	15.9900	16.2400	+0.046%	54,863	+34.421%
2020-08-13	16.3100	16.6100	16.2100	16.2325	-0.108%	50,746	+34.483%
2020-08-12	16.3600	16.6300	16.2000	16.2500	+1.499%	95,225	+34.338%
2020-08-11	16.2100	16.3700	15.9700	16.0100	+2.007%	78,179	+36.352%
2020-08-10	15.8000	15.9000	15.5900	15.6950	-0.095%	34,568	+39.089%
2020-08-07	15.6500	15.7400	15.4800	15.7100	-0.852%	43,745	+38.956%
2020-08-06	15.8000	15.9300	15.6800	15.8450	-0.220%	34,847	+37.772%
2020-08-05	15.9900	16.0100	15.8300	15.8800	+2.452%	42,043	+37.469%
2020-08-04	15.3100	15.5800	15.3100	15.5000	+0.584%	49,681	+40.839%
2020-08-03	15.2900	15.5400	15.2900	15.4100	+2.631%	35,554	+41.661%
2020-07-31	15.3850	15.4700	14.9500	15.0150	-1.412%	110,336	+45.388%
2020-07-30	14.9300	15.3000	14.8800	15.2300	-3.583%	43,123	+43.336%
2020-07-29	15.6700	15.8700	15.4600	15.7960	+1.910%	31,401	+38.200%
2020-07-28	15.4900	15.6000	15.4400	15.5000	-0.398%	37,420	+40.839%
2020-07-27	15.7000	15.9300	15.5300	15.5620	-0.180%	58,808	+40.278%
2020-07-24	15.4300	15.7400	15.4300	15.5900	-0.192%	52,943	+40.026%
2020-07-23	15.7250	15.8400	15.5500	15.6200	-1.202%	59,619	+39.757%
2020-07-22	15.8600	15.9800	15.7800	15.8100	-1.249%	65,471	+38.077%
2020-07-21	15.9600	16.2100	15.9100	16.0100	+0.946%	49,936	+36.352%
2020-07-20	15.5300	15.8800	15.5300	15.8600	+0.826%	45,423	+37.642%
2020-07-17	15.7700	15.8600	15.5600	15.7300	+0.064%	37,881	+38.779%
2020-07-16	15.6950	15.8600	15.5800	15.7200	-1.658%	48,000	+38.868%
2020-07-15	15.9600	16.0200	15.7800	15.9850	+2.864%	49,808	+36.566%
2020-07-14	15.2200	15.5700	15.2200	15.5400	+4.646%	50,777	+40.476%
2020-07-13	15.3900	15.4300	14.7800	14.8500	+6.835%	230,360	+47.003%
2020-07-10	13.4500	13.9000	13.4500	13.9000	+4.511%	75,482	+57.050%
2020-07-09	13.6700	13.7400	13.2500	13.3000	-4.247%	38,960	+64.135%
2020-07-08	13.5225	13.8900	13.4300	13.8899	+1.386%	51,927	+57.165%
2020-07-07	13.7700	13.9300	13.7000	13.7000	-3.994%	45,770	+59.343%
2020-07-06	14.0800	14.3500	14.0800	14.2700	+3.631%	60,274	+52.978%
2020-07-02	13.9400	14.2100	13.7000	13.7700	+0.073%	78,740	+58.533%
2020-07-01	13.5800	14.1000	13.4700	13.7600	+4.164%	45,840	+58.648%
2020-06-30	13.1650	13.2400	13.0100	13.2100	-0.751%	52,202	+65.254%
2020-06-29	13.3400	13.5300	13.1880	13.3100	+2.008%	57,108	+64.012%
2020-06-26	13.3000	13.3000	13.0000	13.0480	-2.844%	49,964	+67.305%
2020-06-25	13.1000	13.4700	13.1000	13.4300	+1.589%	555,023	+62.547%
2020-06-24	13.7300	13.7300	13.2100	13.2200	-3.504%	152,302	+65.129%
2020-06-23	13.8400	14.0500	13.6600	13.7000	+1.032%	74,431	+59.343%
2020-06-22	13.5800	13.6000	13.4100	13.5600	+1.649%	53,587	+60.988%
2020-06-19	13.7500	13.9000	13.2900	13.3400	-3.333%	84,206	+63.643%
2020-06-18	13.7100	14.1000	13.7100	13.8000	-0.217%	62,784	+58.188%
2020-06-17	13.9000	14.0900	13.7800	13.8300	+0.728%	59,402	+57.845%
2020-06-16	14.0250	14.3400	13.5900	13.7300	-0.507%	75,757	+58.995%
2020-06-15	13.2300	14.0100	13.2300	13.8000	-0.505%	87,606	+58.188%
2020-06-12	13.9900	14.3000	13.6400	13.8700	+2.135%	58,389	+57.390%
2020-06-11	14.1600	14.3500	13.5800	13.5800	-10.540%	57,425	+60.751%
2020-06-10	15.4100	15.4450	15.1000	15.1800	-0.524%	55,672	+43.808%
2020-06-09	15.2000	15.5000	15.1300	15.2600	-4.922%	79,122	+43.054%
2020-06-08	15.9700	16.1500	15.8300	16.0500	+4.833%	216,522	+36.012%
2020-06-05	15.4345	15.5700	15.3100	15.3100	+3.028%	637,684	+42.587%
2020-06-04	14.7600	14.9900	14.6350	14.8600	+0.202%	97,311	+46.904%
2020-06-03	14.5000	14.8500	14.4700	14.8300	+5.627%	57,948	+47.202%
2020-06-02	14.1100	14.2300	14.0000	14.0400	+2.183%	206,704	+55.484%
2020-06-01	13.8200	13.9400	13.4300	13.7400	+2.080%	173,131	+58.879%
2020-05-29	13.5000	13.6200	13.3500	13.4600	-0.884%	145,499	+62.184%
2020-05-28	13.6300	13.8100	13.5500	13.5800	+0.704%	146,531	+60.751%
2020-05-27	13.6300	13.6300	13.2600	13.4850	+2.939%	212,159	+61.884%
2020-05-26	12.8500	13.2500	12.8500	13.1000	+9.303%	153,952	+66.641%
2020-05-22	12.0400	12.0400	11.8700	11.9850	-2.561%	145,008	+82.144%
2020-05-21	12.5000	12.5000	11.8500	12.3000	-0.566%	163,889	+77.480%
2020-05-20	12.2350	12.5300	12.2150	12.3700	+2.912%	267,995	+76.475%
2020-05-19	12.0650	12.2100	12.0200	12.0200	-1.998%	298,275	+81.614%
2020-05-18	11.8800	12.3200	11.8500	12.2650	+10.198%	193,256	+77.986%
2020-05-15	11.1200	11.2700	11.0700	11.1300	0.000%	226,314	+96.137%
2020-05-14	10.8800	11.2400	10.7700	11.1300	-0.802%	212,236	+96.137%
2020-05-13	11.6700	11.6700	11.1700	11.2200	-3.853%	254,490	+94.563%
2020-05-12	11.7300	11.8300	11.6500	11.6696	+1.035%	159,296	+87.067%
2020-05-11	11.4300	11.6500	11.3700	11.5500	-0.688%	172,270	+89.004%
2020-05-08	11.6150	11.7000	11.5400	11.6300	+3.103%	171,526	+87.704%
2020-05-07	11.2800	11.4300	11.2500	11.2800	-0.406%	164,651	+93.528%
2020-05-06	11.4850	11.5300	11.2800	11.3260	-0.649%	174,303	+92.742%
2020-05-05	11.6225	11.6600	11.4000	11.4000	0.000%	94,561	+91.491%
2020-05-04	11.5200	11.5500	11.3400	11.4000	-1.893%	148,267	+91.491%
2020-05-01	11.4100	12.3000	11.4100	11.6200	-3.207%	218,026	+87.866%
2020-04-30	11.8600	12.2800	11.7700	12.0050	-0.037%	98,614	+81.841%
2020-04-29	12.0250	12.1900	11.8900	12.0095	+6.941%	133,573	+81.773%
2020-04-28	11.3600	11.4600	11.2300	11.2300	+3.312%	135,865	+94.390%
2020-04-27	10.6700	10.9900	10.6530	10.8700	+4.219%	215,523	+100.828%
2020-04-24	10.3100	10.4500	10.2300	10.4300	-0.191%	121,297	+109.300%
2020-04-23	10.4000	10.8100	10.2900	10.4500	+1.951%	212,767	+108.900%
2020-04-22	10.2800	10.3199	10.1300	10.2500	+2.808%	191,860	+112.976%
2020-04-21	10.0000	10.2800	9.9500	9.9700	-5.138%	236,375	+118.957%
2020-04-20	10.5600	10.7700	10.4600	10.5100	-4.801%	231,818	+107.707%
2020-04-17	10.8800	11.0700	10.8800	11.0400	+8.023%	232,293	+97.736%
2020-04-16	10.4100	10.4600	10.0800	10.2200	-2.013%	189,655	+113.601%
2020-04-15	10.4600	10.5400	10.2300	10.4300	-5.525%	212,271	+109.300%
2020-04-14	11.0700	11.4300	10.9700	11.0400	+0.272%	249,559	+97.736%
2020-04-13	11.4400	11.4400	10.7500	11.0100	-2.653%	208,997	+98.274%
2020-04-09	10.6500	11.5200	10.6000	11.3100	+3.005%	159,023	+93.015%
2020-04-08	10.6200	11.1000	10.6200	10.9800	-3.937%	189,848	+98.816%
2020-04-07	11.5100	11.6000	11.1500	11.4300	+3.721%	164,922	+90.989%
2020-04-06	10.8000	11.2500	10.7100	11.0200	+4.307%	230,318	+98.094%
2020-04-03	10.7900	10.9700	10.4000	10.5650	+0.811%	219,625	+106.626%
2020-04-02	10.6000	10.9700	10.3700	10.4800	-2.330%	163,931	+108.302%
2020-04-01	11.1400	11.3500	10.7300	10.7300	-3.246%	169,129	+103.448%
2020-03-31	11.1000	11.3400	10.8700	11.0900	+2.306%	230,122	+96.844%
2020-03-30	10.4900	10.9900	10.3500	10.8400	+4.381%	279,019	+101.384%
2020-03-27	10.2700	10.8000	10.2000	10.3850	-4.286%	170,544	+110.207%
2020-03-26	10.4700	11.0500	10.4000	10.8500	+2.746%	221,590	+101.198%
2020-03-25	9.7975	10.6000	9.6600	10.5600	+8.922%	220,307	+106.723%
2020-03-24	9.7900	9.9700	9.3200	9.6950	+10.421%	314,699	+125.168%
2020-03-23	9.4600	9.4950	8.7600	8.7800	-2.983%	299,767	+148.633%
2020-03-20	9.7400	9.9395	8.9300	9.0500	-9.091%	325,017	+141.215%
2020-03-19	9.2100	10.1900	9.1400	9.9550	+13.771%	390,559	+119.287%
2020-03-18	9.1500	9.3450	8.5100	8.7500	-9.607%	452,045	+149.486%
2020-03-17	9.4500	9.8300	9.1600	9.6800	+0.519%	423,687	+125.517%
2020-03-16	9.6050	10.3400	9.4400	9.6300	-17.973%	366,400	+126.687%
2020-03-13	11.6900	11.8930	10.7900	11.7400	+8.704%	490,249	+85.945%
2020-03-12	11.0400	11.1900	10.0000	10.8000	-12.763%	420,677	+102.130%
2020-03-11	12.7500	12.9100	12.2300	12.3800	-9.832%	290,858	+76.333%
2020-03-10	13.4000	13.7400	13.0900	13.7300	+9.928%	350,546	+58.995%
2020-03-09	12.6700	13.2700	12.3650	12.4900	-17.864%	188,885	+74.780%
2020-03-06	15.2900	15.3600	15.0000	15.2065	-5.959%	140,186	+43.557%
2020-03-05	16.3700	16.4200	16.0100	16.1700	-6.694%	264,343	+35.003%
2020-03-04	17.1500	17.4200	16.9000	17.3300	-1.141%	110,987	+25.967%
2020-03-03	17.5700	17.8900	17.2300	17.5300	+0.057%	236,702	+24.529%
2020-03-02	17.0100	17.5200	16.7700	17.5200	+5.479%	134,996	+24.600%
2020-02-28	16.5500	16.7800	16.3800	16.6100	-2.865%	145,438	+31.427%
2020-02-27	17.3300	17.5200	16.9900	17.1000	-4.067%	128,728	+27.661%
2020-02-26	17.9400	18.1200	17.7400	17.8250	+0.140%	112,625	+22.468%
2020-02-25	18.2400	18.2400	17.7900	17.8000	-2.546%	114,321	+22.640%
2020-02-24	18.2400	18.4600	18.2100	18.2650	-3.462%	61,794	+19.518%
2020-02-21	18.8500	19.0000	18.7850	18.9200	-0.421%	56,910	+15.381%
2020-02-20	19.0300	19.1500	18.8200	19.0000	0.000%	60,232	+14.895%
2020-02-19	18.8950	19.0400	18.8600	19.0000	+1.225%	58,690	+14.895%
2020-02-18	18.8100	18.8900	18.7300	18.7700	-0.767%	91,215	+16.303%
2020-02-14	18.9600	19.0100	18.8500	18.9150	+0.079%	96,463	+15.411%
2020-02-13	18.8700	18.9900	18.7900	18.9000	-0.474%	75,015	+15.503%
2020-02-12	18.9800	19.0200	18.9000	18.9900	+0.689%	68,183	+14.955%
2020-02-11	18.9200	18.9800	18.8600	18.8600	+0.856%	143,302	+15.748%
2020-02-10	18.5800	18.8100	18.5800	18.7000	-0.532%	56,157	+16.738%
2020-02-07	18.7810	18.9600	18.6800	18.8000	-0.687%	85,962	+16.117%
2020-02-06	18.8800	18.9800	18.7950	18.9300	+5.636%	54,704	+15.320%
2020-02-05	17.8900	17.9400	17.7500	17.9200	+1.357%	75,069	+21.819%
2020-02-04	17.6600	17.7600	17.6300	17.6800	+0.706%	84,657	+23.473%
2020-02-03	17.6600	17.8100	17.5560	17.5560	+0.205%	97,695	+24.345%
2020-01-31	17.8000	17.8000	17.4700	17.5200	-1.240%	492,305	+24.600%
2020-01-30	17.4850	17.7500	17.4800	17.7400	-0.812%	158,364	+23.055%
2020-01-29	17.8000	17.9400	17.7300	17.8852	+0.422%	649,657	+22.056%
2020-01-28	17.6200	17.8600	17.6200	17.8100	+3.547%	162,041	+22.572%
2020-01-27	17.3600	17.4400	17.2000	17.2000	-3.044%	90,462	+26.919%
2020-01-24	18.0100	18.0200	17.7000	17.7400	-1.335%	120,853	+23.055%
2020-01-23	17.9700	17.9900	17.7500	17.9800	-0.244%	62,698	+21.413%
2020-01-22	18.0600	18.1350	17.9800	18.0240	-0.530%	92,935	+21.116%
2020-01-21	18.2300	18.2800	18.1200	18.1200	-2.081%	79,764	+20.475%
2020-01-17	18.4700	18.5600	18.4600	18.5050	+0.461%	68,147	+17.968%
2020-01-16	18.3300	18.4600	18.3300	18.4200	+0.766%	52,252	+18.512%
2020-01-15	18.2400	18.3700	18.2300	18.2800	-0.381%	68,909	+19.420%

.dark-mode .h4qNgN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h4qNgN{ color: #333333; background-color: white; border: 2px solid #333333; }DNHBYDNB ASA SPONSORED ADR Representing 10 (Norway)stock OTC

DNHBY
DNB ASA SPONSORED ADR Representing 10 (Norway)
stock OTC